Global X NASDAQ 100 Tail Risk ETF (QTR) Exchange: NASDAQ
Data as of Aug. 20, 2025
$34.20 ($-0.19) -0.55%
Global X NASDAQ 100 Tail Risk ETF - Daily Information
Click for more stock information on Global X NASDAQ 100 Tail Risk ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $34.20 |
| Previous Close | $34.20 |
| High | $34.20 |
| Low | $34.20 |
| Adjusted Open | $34.20 |
| Previous Adjusted Close | $34.20 |
| Adjusted High | $34.20 |
| Adjusted Low | $34.20 |
About Global X NASDAQ 100 Tail Risk ETF (QTR)
Global X NASDAQ 100 Tail Risk ETF
Invest in Global X NASDAQ 100 Tail Risk ETF (QTR)
Historical Stock Data for Global X NASDAQ 100 Tail Risk ETF (QTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 57 |
| 2025-08-14 | $34.40 | $34.40 | $34.38 | $34.38 | $34.38 | 138 |
| 2025-08-13 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 105 |
| 2025-08-12 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 89 |
| 2025-08-11 | $34.15 | $34.15 | $33.91 | $33.91 | $33.91 | 243 |
| 2025-08-08 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 3 |
| 2025-08-07 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 20 |
| 2025-08-06 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 3 |
| 2025-08-05 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 58 |
| 2025-08-04 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 10 |
| 2025-08-01 | $33.23 | $33.23 | $32.82 | $32.93 | $32.93 | 2,725 |
| 2025-07-31 | $33.90 | $33.90 | $33.52 | $33.52 | $33.52 | 661 |
| 2025-07-30 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 357 |
| 2025-07-29 | $33.66 | $33.66 | $33.64 | $33.64 | $33.64 | 224 |
| 2025-07-28 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 94 |
| 2025-07-25 | $33.70 | $33.70 | $33.63 | $33.63 | $33.63 | 104 |
| 2025-07-24 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 6 |
| 2025-07-23 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 9 |
| 2025-07-22 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 277 |
| 2025-07-21 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 79 |
| 2025-07-18 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 4 |
| 2025-07-17 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 17 |
| 2025-07-16 | $33.10 | $33.14 | $33.10 | $33.14 | $33.14 | 399 |
| 2025-07-15 | $33.16 | $33.16 | $33.14 | $33.14 | $33.14 | 132 |
| 2025-07-14 | $33.01 | $33.12 | $33.01 | $33.07 | $33.07 | 2,082 |
| 2025-07-11 | $33.02 | $33.02 | $32.97 | $33.01 | $33.01 | 746 |
| 2025-07-10 | $32.99 | $33.03 | $32.99 | $33.03 | $33.03 | 509 |
| 2025-07-09 | $32.99 | $33.08 | $32.99 | $33.08 | $33.08 | 329 |
| 2025-07-08 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 23 |
| 2025-07-07 | $32.85 | $32.92 | $32.84 | $32.92 | $32.92 | 1,012 |
| 2025-07-03 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 133 |
| 2025-07-02 | $32.96 | $33.06 | $32.96 | $33.03 | $33.03 | 241 |
| 2025-07-01 | $32.63 | $32.64 | $32.53 | $32.64 | $32.64 | 1,691 |
| 2025-06-30 | $32.84 | $32.84 | $32.75 | $32.81 | $32.81 | 1,875 |
| 2025-06-27 | $32.54 | $32.63 | $32.54 | $32.63 | $32.63 | 737 |
| 2025-06-26 | $32.66 | $32.66 | $32.66 | $32.66 | $32.58 | 5 |
| 2025-06-25 | $32.36 | $32.36 | $32.36 | $32.36 | $32.29 | 6 |
| 2025-06-24 | $32.33 | $32.33 | $32.33 | $32.33 | $32.25 | 7 |
| 2025-06-23 | $31.94 | $31.94 | $31.94 | $31.94 | $31.86 | 17 |
| 2025-06-20 | $31.67 | $31.67 | $31.67 | $31.67 | $31.60 | 92 |
| 2025-06-18 | $31.80 | $31.80 | $31.80 | $31.80 | $31.72 | 112 |
| 2025-06-17 | $31.80 | $31.80 | $31.80 | $31.80 | $31.73 | 67 |
| 2025-06-16 | $32.02 | $32.08 | $32.02 | $32.08 | $32.01 | 309 |
| 2025-06-13 | $31.93 | $31.93 | $31.64 | $31.64 | $31.57 | 458 |
| 2025-06-12 | $32.04 | $32.06 | $32.04 | $32.06 | $31.99 | 229 |
| 2025-06-11 | $31.99 | $31.99 | $31.99 | $31.99 | $31.92 | 8 |
| 2025-06-10 | $32.10 | $32.10 | $32.10 | $32.10 | $32.03 | 15 |
| 2025-06-09 | $31.94 | $31.94 | $31.92 | $31.92 | $31.84 | 1,189 |
| 2025-06-06 | $31.83 | $31.87 | $31.83 | $31.87 | $31.79 | 145 |
| 2025-06-05 | $31.53 | $31.53 | $31.53 | $31.53 | $31.46 | 51 |
| 2025-06-04 | $31.80 | $31.80 | $31.80 | $31.80 | $31.73 | 3 |
| 2025-06-03 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 61 |
| 2025-06-02 | $31.34 | $31.44 | $31.34 | $31.44 | $31.44 | 251 |
| 2025-05-30 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 4 |
| 2025-05-29 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 9 |
| 2025-05-28 | $31.33 | $31.33 | $31.23 | $31.23 | $31.23 | 150 |
| 2025-05-27 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 96 |
| 2025-05-23 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 19 |
| 2025-05-22 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 19 |
| 2025-05-21 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 5 |
| 2025-05-20 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 20 |
| 2025-05-19 | $31.41 | $31.41 | $31.40 | $31.40 | $31.40 | 277 |
| 2025-05-16 | $31.17 | $31.38 | $31.17 | $31.38 | $31.38 | 747 |
| 2025-05-15 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 95 |
| 2025-05-14 | $31.16 | $31.26 | $31.12 | $31.23 | $31.23 | 1,809 |
| 2025-05-13 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 11 |
| 2025-05-12 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 97 |
| 2025-05-09 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 98 |
| 2025-05-08 | $29.46 | $29.73 | $29.46 | $29.46 | $29.46 | 742 |
| 2025-05-07 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 4 |
| 2025-05-06 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 28 |
| 2025-05-05 | $29.43 | $29.43 | $29.40 | $29.40 | $29.40 | 2,012 |
| 2025-05-02 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 69 |
| 2025-05-01 | $29.41 | $29.46 | $29.19 | $29.19 | $29.19 | 3,146 |
| 2025-04-30 | $28.70 | $29.02 | $28.70 | $28.95 | $28.95 | 304 |
| 2025-04-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 9 |
| 2025-04-28 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 14 |
| 2025-04-25 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 7 |
| 2025-04-24 | $28.41 | $28.48 | $28.40 | $28.48 | $28.48 | 340 |
| 2025-04-23 | $28.00 | $28.13 | $28.00 | $28.00 | $28.00 | 753 |
| 2025-04-22 | $27.62 | $27.62 | $27.57 | $27.57 | $27.57 | 788 |
| 2025-04-21 | $27.17 | $27.21 | $27.07 | $27.21 | $27.21 | 1,347 |
| 2025-04-17 | $27.69 | $27.75 | $27.59 | $27.59 | $27.59 | 4,006 |
| 2025-04-16 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 72 |
| 2025-04-15 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 13 |
| 2025-04-14 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 15 |
| 2025-04-11 | $28.14 | $28.30 | $28.14 | $28.30 | $28.30 | 392 |
| 2025-04-10 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 142 |
| 2025-04-09 | $28.34 | $28.60 | $28.34 | $28.60 | $28.60 | 237 |
| 2025-04-08 | $26.81 | $26.84 | $26.81 | $26.84 | $26.84 | 157 |
| 2025-04-07 | $26.74 | $27.22 | $26.74 | $27.19 | $27.19 | 1,272 |
| 2025-04-04 | $27.13 | $27.22 | $27.13 | $27.16 | $27.16 | 1,063 |
| 2025-04-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 263 |
| 2025-04-02 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 166 |
| 2025-04-01 | $28.57 | $28.82 | $28.57 | $28.82 | $28.82 | 391 |
| 2025-03-31 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 188 |
| 2025-03-28 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 129 |
| 2025-03-27 | $29.42 | $29.42 | $29.28 | $29.28 | $29.28 | 101 |
| 2025-03-26 | $29.54 | $29.54 | $29.39 | $29.39 | $29.39 | 4,668 |
| 2025-03-25 | $29.80 | $29.90 | $29.80 | $29.90 | $29.90 | 1,908 |
| 2025-03-24 | $29.78 | $29.78 | $29.65 | $29.69 | $29.69 | 2,259 |
| 2025-03-21 | $28.79 | $29.27 | $28.79 | $29.27 | $29.27 | 1,358 |
| 2025-03-20 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 101 |
| 2025-03-19 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 101 |
| 2025-03-18 | $29.10 | $29.10 | $29.05 | $29.05 | $29.05 | 2,155 |
| 2025-03-17 | $29.39 | $29.52 | $29.39 | $29.52 | $29.52 | 1,250 |
| 2025-03-14 | $29.26 | $29.28 | $29.25 | $29.28 | $29.28 | 319 |
| 2025-03-13 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 8 |
| 2025-03-12 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 8 |
| 2025-03-11 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 5 |
| 2025-03-10 | $29.41 | $29.43 | $29.34 | $29.41 | $29.41 | 1,713 |
| 2025-03-07 | $30.11 | $30.14 | $30.06 | $30.12 | $30.12 | 2,716 |
| 2025-03-06 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 54 |
| 2025-03-05 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 81 |
| 2025-03-04 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 138 |
| 2025-03-03 | $31.07 | $31.07 | $30.48 | $30.48 | $30.48 | 2,643 |
| 2025-02-28 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 51 |
| 2025-02-27 | $31.23 | $31.23 | $30.67 | $30.67 | $30.67 | 283 |
| 2025-02-26 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 57 |
| 2025-02-25 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 74 |
| 2025-02-24 | $32.00 | $32.00 | $31.74 | $31.74 | $31.74 | 188 |
| 2025-02-21 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 354 |
| 2025-02-20 | $32.69 | $32.75 | $32.69 | $32.75 | $32.75 | 130 |
| 2025-02-19 | $32.77 | $32.91 | $32.77 | $32.91 | $32.91 | 420 |
| 2025-02-18 | $32.88 | $32.94 | $32.88 | $32.94 | $32.94 | 2,020 |
| 2025-02-14 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 10 |
| 2025-02-13 | $32.54 | $32.74 | $32.54 | $32.74 | $32.74 | 509 |
| 2025-02-12 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 47 |
| 2025-02-11 | $32.26 | $32.26 | $32.22 | $32.22 | $32.22 | 352 |
| 2025-02-10 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 59 |
| 2025-02-07 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 16 |
| 2025-02-06 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 2 |
| 2025-02-05 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 19 |
| 2025-02-04 | $32.12 | $32.15 | $32.11 | $32.15 | $32.15 | 1,269 |
| 2025-02-03 | $31.72 | $31.74 | $31.69 | $31.74 | $31.74 | 7,102 |
| 2025-01-31 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 191 |
| 2025-01-30 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 33 |
| 2025-01-29 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 91 |
| 2025-01-28 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 91 |
| 2025-01-27 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 144 |
| 2025-01-24 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 221 |
| 2025-01-23 | $32.70 | $32.70 | $32.48 | $32.54 | $32.54 | 536 |
| 2025-01-22 | $32.57 | $32.57 | $32.52 | $32.55 | $32.55 | 529 |
| 2025-01-21 | $32.19 | $32.19 | $32.10 | $32.10 | $32.10 | 486 |
| 2025-01-17 | $31.91 | $31.91 | $31.90 | $31.91 | $31.91 | 1,366 |
| 2025-01-16 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 325 |
| 2025-01-15 | $31.60 | $31.64 | $31.60 | $31.64 | $31.64 | 1,647 |
| 2025-01-14 | $31.22 | $31.22 | $31.09 | $31.09 | $31.09 | 1,483 |
| 2025-01-13 | $30.94 | $31.12 | $30.91 | $31.12 | $31.12 | 3,303 |
| 2025-01-10 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 75 |
| 2025-01-08 | $31.60 | $31.74 | $31.55 | $31.69 | $31.69 | 4,646 |
| 2025-01-07 | $31.98 | $31.98 | $31.69 | $31.69 | $31.69 | 162 |
| 2025-01-06 | $32.27 | $32.27 | $32.10 | $32.17 | $32.17 | 1,082 |
| 2025-01-03 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 34 |
| 2025-01-02 | $31.60 | $31.60 | $31.43 | $31.43 | $31.43 | 1,037 |
| 2024-12-31 | $31.57 | $31.59 | $31.49 | $31.49 | $31.49 | 247 |
| 2024-12-30 | $31.63 | $31.89 | $31.60 | $31.77 | $31.77 | 9,997 |
| 2024-12-27 | $32.19 | $32.19 | $32.19 | $32.19 | $32.10 | 65 |
| 2024-12-26 | $32.68 | $32.68 | $32.60 | $32.64 | $32.54 | 447 |
| 2024-12-24 | $32.41 | $32.66 | $32.41 | $32.66 | $32.56 | 134 |
| 2024-12-23 | $32.28 | $32.30 | $32.26 | $32.30 | $32.20 | 313 |
| 2024-12-20 | $32.37 | $32.37 | $32.03 | $32.03 | $31.93 | 211 |
| 2024-12-19 | $32.06 | $32.06 | $31.75 | $31.75 | $31.66 | 2,134 |
| 2024-12-18 | $33.02 | $33.02 | $31.92 | $31.92 | $31.82 | 807 |
| 2024-12-17 | $32.95 | $33.05 | $32.95 | $33.05 | $32.95 | 177 |
| 2024-12-16 | $33.04 | $33.25 | $33.04 | $33.23 | $33.13 | 809 |
| 2024-12-13 | $32.67 | $32.67 | $32.67 | $32.67 | $32.57 | 8 |
| 2024-12-12 | $32.52 | $32.52 | $32.52 | $32.52 | $32.42 | 456 |
| 2024-12-11 | $32.69 | $32.69 | $32.69 | $32.69 | $32.59 | 85 |
| 2024-12-10 | $32.10 | $32.10 | $32.10 | $32.10 | $32.00 | 5 |
| 2024-12-09 | $32.27 | $32.27 | $32.27 | $32.27 | $32.17 | 19 |
| 2024-12-06 | $32.48 | $32.48 | $32.48 | $32.48 | $32.38 | 7 |
| 2024-12-05 | $32.20 | $32.23 | $32.20 | $32.23 | $32.13 | 278 |
| 2024-12-04 | $32.16 | $32.32 | $32.16 | $32.32 | $32.22 | 4,196 |
| 2024-12-03 | $31.89 | $31.89 | $31.89 | $31.89 | $31.80 | 36 |
| 2024-12-02 | $31.75 | $31.75 | $31.75 | $31.75 | $31.66 | 6 |
| 2024-11-29 | $31.45 | $31.45 | $31.45 | $31.45 | $31.36 | 4 |
| 2024-11-27 | $31.07 | $31.17 | $31.07 | $31.17 | $31.07 | 116 |
| 2024-11-26 | $31.44 | $31.44 | $31.44 | $31.44 | $31.35 | 163 |
| 2024-11-25 | $31.32 | $31.32 | $31.30 | $31.30 | $31.21 | 790 |
| 2024-11-22 | $31.24 | $31.24 | $31.24 | $31.24 | $31.15 | 89 |
| 2024-11-21 | $31.22 | $31.22 | $31.22 | $31.22 | $31.13 | 113 |
| 2024-11-20 | $30.93 | $31.03 | $30.91 | $31.03 | $30.94 | 332 |
| 2024-11-19 | $31.21 | $31.21 | $31.21 | $31.21 | $31.12 | 15 |
| 2024-11-18 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 253 |
| 2024-11-15 | $30.65 | $30.71 | $30.65 | $30.69 | $30.69 | 3,704 |
| 2024-11-14 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 32 |
| 2024-11-13 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 5 |
| 2024-11-12 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 14 |
| 2024-11-11 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 148 |
| 2024-11-08 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 237 |
| 2024-11-07 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 74 |
| 2024-11-06 | $31.05 | $31.23 | $31.05 | $31.23 | $31.23 | 1,502 |
| 2024-11-05 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 4 |
| 2024-11-04 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 71 |
| 2024-11-01 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 232 |
| 2024-10-31 | $30.09 | $30.10 | $30.09 | $30.10 | $30.10 | 232 |
| 2024-10-30 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 19 |
| 2024-10-29 | $30.71 | $30.96 | $30.71 | $30.96 | $30.96 | 728 |
| 2024-10-28 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 10 |
| 2024-10-25 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 28 |
| 2024-10-24 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 22 |
| 2024-10-23 | $30.25 | $30.34 | $30.25 | $30.34 | $30.34 | 523 |
| 2024-10-22 | $30.68 | $30.73 | $30.68 | $30.73 | $30.73 | 512 |
| 2024-10-21 | $30.60 | $30.73 | $30.60 | $30.73 | $30.73 | 601 |
| 2024-10-18 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 33 |
| 2024-10-17 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 12 |
| 2024-10-16 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 104 |
| 2024-10-15 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 1 |
| 2024-10-14 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 48 |
| 2024-10-11 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 1 |
| 2024-10-10 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 27 |
| 2024-10-09 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 1 |
| 2024-10-08 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 50 |
| 2024-10-07 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 41 |
| 2024-10-04 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 86 |
| 2024-10-03 | $30.00 | $30.04 | $30.00 | $30.04 | $30.04 | 336 |
| 2024-10-02 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 3 |
| 2024-10-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 71 |
| 2024-09-30 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 92 |
| 2024-09-27 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 97 |
| 2024-09-26 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 46 |
| 2024-09-25 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 113 |
| 2024-09-24 | $30.04 | $30.25 | $30.04 | $30.25 | $30.25 | 914 |
| 2024-09-23 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 14 |
| 2024-09-20 | $29.97 | $29.99 | $29.96 | $29.99 | $29.99 | 2,248 |
| 2024-09-19 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 92 |
| 2024-09-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 92 |
| 2024-09-17 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 27 |
| 2024-09-16 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 5 |
| 2024-09-13 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 2 |
| 2024-09-12 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 10 |
| 2024-09-11 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 47 |
| 2024-09-10 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 47 |
| 2024-09-09 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 36 |
| 2024-09-06 | $28.47 | $28.47 | $28.16 | $28.16 | $28.16 | 227 |
| 2024-09-05 | $28.80 | $28.85 | $28.76 | $28.85 | $28.85 | 556 |
| 2024-09-04 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 12 |
| 2024-09-03 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 31 |
| 2024-08-30 | $29.48 | $29.71 | $29.48 | $29.71 | $29.71 | 229 |
| 2024-08-29 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 37 |
| 2024-08-28 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 81 |
| 2024-08-27 | $29.64 | $29.79 | $29.60 | $29.79 | $29.79 | 4,714 |
| 2024-08-26 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 59 |
| 2024-08-23 | $29.90 | $29.99 | $29.90 | $29.99 | $29.99 | 185 |
| 2024-08-22 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 28 |
| 2024-08-21 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 95 |
| 2024-08-20 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 548 |
| 2024-08-19 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 12 |
| 2024-08-16 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 76 |
| 2024-08-15 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 29 |
| 2024-08-14 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 135 |
| 2024-08-13 | $28.82 | $29.07 | $28.82 | $29.07 | $29.07 | 867 |
| 2024-08-12 | $28.45 | $28.48 | $28.40 | $28.48 | $28.48 | 493 |
| 2024-08-09 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 32 |
| 2024-08-08 | $28.30 | $28.51 | $28.30 | $28.41 | $28.41 | 1,860 |
| 2024-08-07 | $28.05 | $28.05 | $27.92 | $27.92 | $27.92 | 193 |
| 2024-08-06 | $28.36 | $28.36 | $28.11 | $28.11 | $28.11 | 293 |
| 2024-08-05 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 163 |
| 2024-08-02 | $28.54 | $28.54 | $28.50 | $28.54 | $28.54 | 686 |
| 2024-08-01 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 30 |
| 2024-07-31 | $29.46 | $29.53 | $29.46 | $29.53 | $29.53 | 188 |
| 2024-07-30 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 116 |
| 2024-07-29 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 46 |
| 2024-07-26 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 42 |
| 2024-07-25 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 34 |
| 2024-07-24 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 8 |
| 2024-07-23 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 37 |
| 2024-07-22 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 96 |
| 2024-07-19 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 257 |
| 2024-07-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 12 |
| 2024-07-17 | $30.19 | $30.26 | $30.16 | $30.16 | $30.16 | 465 |
| 2024-07-16 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 100 |
| 2024-07-15 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 54 |
| 2024-07-12 | $31.18 | $31.18 | $30.94 | $30.94 | $30.94 | 357 |
| 2024-07-11 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 32 |
| 2024-07-10 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 37 |
| 2024-07-09 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 4 |
| 2024-07-08 | $30.98 | $31.06 | $30.98 | $31.06 | $31.06 | 259 |
| 2024-07-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 66 |
| 2024-07-03 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 80 |
| 2024-07-02 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 86 |
| 2024-07-01 | $30.03 | $30.19 | $30.03 | $30.19 | $30.19 | 1,288 |
| 2024-06-28 | $30.15 | $30.15 | $30.02 | $30.02 | $30.02 | 2,740 |
| 2024-06-27 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 64 |
| 2024-06-26 | $30.10 | $30.10 | $30.10 | $30.10 | $30.04 | 36 |
| 2024-06-25 | $30.02 | $30.11 | $29.98 | $30.08 | $30.02 | 1,330 |
| 2024-06-24 | $29.76 | $29.76 | $29.76 | $29.76 | $29.70 | 27 |
| 2024-06-21 | $30.16 | $30.20 | $30.16 | $30.20 | $30.14 | 642 |
| 2024-06-20 | $30.23 | $30.24 | $30.23 | $30.24 | $30.18 | 291 |
| 2024-06-18 | $30.44 | $30.44 | $30.44 | $30.44 | $30.38 | 24 |
| 2024-06-17 | $30.44 | $30.44 | $30.44 | $30.44 | $30.38 | 36 |
| 2024-06-14 | $29.98 | $30.10 | $29.98 | $30.10 | $30.04 | 423 |
| 2024-06-13 | $29.87 | $29.95 | $29.87 | $29.95 | $29.89 | 1,298 |
| 2024-06-12 | $29.78 | $29.78 | $29.78 | $29.78 | $29.72 | 2 |
| 2024-06-11 | $29.08 | $29.33 | $29.08 | $29.33 | $29.27 | 334 |
| 2024-06-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.44 | 5 |
| 2024-06-07 | $29.06 | $29.06 | $29.06 | $29.06 | $29.00 | 4 |
| 2024-06-06 | $29.08 | $29.08 | $29.08 | $29.08 | $29.02 | 15 |
| 2024-06-05 | $29.08 | $29.08 | $29.08 | $29.08 | $29.02 | 390 |
| 2024-06-04 | $28.40 | $28.55 | $28.40 | $28.55 | $28.49 | 390 |
| 2024-06-03 | $28.40 | $28.40 | $28.40 | $28.40 | $28.34 | 96 |
| 2024-05-31 | $28.39 | $28.39 | $28.39 | $28.39 | $28.33 | 136 |
| 2024-05-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.29 | 49 |
| 2024-05-29 | $28.70 | $28.70 | $28.70 | $28.70 | $28.64 | 218 |
| 2024-05-28 | $28.68 | $28.81 | $28.68 | $28.81 | $28.75 | 305 |
| 2024-05-24 | $28.74 | $28.74 | $28.74 | $28.74 | $28.68 | 18 |
| 2024-05-23 | $28.77 | $28.77 | $28.52 | $28.52 | $28.46 | 406 |
| 2024-05-22 | $28.57 | $28.57 | $28.57 | $28.57 | $28.51 | 143 |
| 2024-05-21 | $28.60 | $28.62 | $28.60 | $28.62 | $28.56 | 252 |
| 2024-05-20 | $28.58 | $28.59 | $28.58 | $28.59 | $28.53 | 314 |
| 2024-05-17 | $28.38 | $28.41 | $28.28 | $28.41 | $28.35 | 1,110 |
| 2024-05-16 | $28.50 | $28.50 | $28.42 | $28.42 | $28.36 | 731 |
| 2024-05-15 | $28.21 | $28.48 | $28.21 | $28.48 | $28.42 | 248 |
| 2024-05-14 | $28.03 | $28.03 | $28.03 | $28.03 | $27.98 | 266 |
| 2024-05-13 | $27.88 | $27.88 | $27.88 | $27.88 | $27.82 | 411 |
| 2024-05-10 | $27.78 | $27.78 | $27.78 | $27.78 | $27.73 | 157 |
| 2024-05-09 | $27.70 | $27.76 | $27.68 | $27.68 | $27.62 | 2,031 |
| 2024-05-08 | $27.67 | $27.67 | $27.67 | $27.67 | $27.61 | 57 |
| 2024-05-07 | $27.70 | $27.70 | $27.68 | $27.68 | $27.62 | 991 |
| 2024-05-06 | $27.53 | $27.70 | $27.53 | $27.70 | $27.64 | 484 |
| 2024-05-03 | $27.39 | $27.39 | $27.39 | $27.39 | $27.33 | 66 |
| 2024-05-02 | $26.78 | $26.93 | $26.78 | $26.87 | $26.81 | 454 |
| 2024-05-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.60 | 4 |
| 2024-04-30 | $27.12 | $27.12 | $26.83 | $26.83 | $26.77 | 1,122 |
| 2024-04-29 | $27.26 | $27.26 | $27.26 | $27.26 | $27.20 | 115 |
| 2024-04-26 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 93 |
| 2024-04-25 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 7 |
| 2024-04-24 | $26.92 | $26.94 | $26.92 | $26.94 | $26.94 | 517 |
| 2024-04-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 110 |
| 2024-04-22 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 49 |
| 2024-04-19 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 21 |
| 2024-04-18 | $26.98 | $27.02 | $26.81 | $26.81 | $26.81 | 737 |
| 2024-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 55 |
| 2024-04-16 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 24 |
| 2024-04-15 | $27.35 | $27.35 | $27.29 | $27.29 | $27.29 | 140 |
| 2024-04-12 | $27.64 | $27.71 | $27.64 | $27.71 | $27.71 | 295 |
| 2024-04-11 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 101 |
| 2024-04-10 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 156 |
| 2024-04-09 | $27.71 | $27.85 | $27.71 | $27.85 | $27.85 | 658 |
| 2024-04-08 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 8 |
| 2024-04-05 | $27.81 | $27.82 | $27.81 | $27.82 | $27.82 | 114 |
| 2024-04-04 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 82 |
| 2024-04-03 | $27.91 | $27.93 | $27.89 | $27.91 | $27.91 | 1,346 |
| 2024-04-02 | $27.78 | $27.81 | $27.69 | $27.81 | $27.81 | 16,408 |
| 2024-04-01 | $28.00 | $28.08 | $27.97 | $28.08 | $28.08 | 10,506 |
| 2024-03-28 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 49 |
| 2024-03-27 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 121 |
| 2024-03-26 | $28.08 | $28.08 | $27.92 | $27.92 | $27.92 | 1,296 |
| 2024-03-25 | $28.04 | $28.06 | $28.04 | $28.06 | $28.06 | 115 |
| 2024-03-22 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 6 |
| 2024-03-21 | $28.26 | $28.37 | $28.14 | $28.14 | $28.14 | 16,445 |
| 2024-03-20 | $27.71 | $27.98 | $27.71 | $27.98 | $27.98 | 492 |
| 2024-03-19 | $27.45 | $27.72 | $27.45 | $27.72 | $27.72 | 178 |
| 2024-03-18 | $27.79 | $27.79 | $27.63 | $27.63 | $27.63 | 12,415 |
| 2024-03-15 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 173 |
| 2024-03-14 | $27.88 | $27.88 | $27.86 | $27.86 | $27.86 | 186 |
| 2024-03-13 | $27.94 | $27.94 | $27.89 | $27.89 | $27.89 | 375 |
| 2024-03-12 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 103 |
| 2024-03-11 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 40 |
| 2024-03-08 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 6 |
| 2024-03-07 | $28.18 | $28.26 | $28.18 | $28.24 | $28.24 | 334 |
| 2024-03-06 | $27.83 | $27.95 | $27.81 | $27.81 | $27.81 | 819 |
| 2024-03-05 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 6 |
| 2024-03-04 | $28.29 | $28.29 | $28.17 | $28.17 | $28.17 | 411 |
| 2024-03-01 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 21 |
| 2024-02-29 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 61 |
| 2024-02-28 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 6 |
| 2024-02-27 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 60 |
| 2024-02-26 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 97 |
| 2024-02-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 52 |
| 2024-02-22 | $27.64 | $27.77 | $27.64 | $27.77 | $27.77 | 296 |
| 2024-02-21 | $26.85 | $26.97 | $26.85 | $26.97 | $26.97 | 223 |
| 2024-02-20 | $27.28 | $27.28 | $27.13 | $27.13 | $27.13 | 167 |
| 2024-02-16 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 61 |
| 2024-02-15 | $27.45 | $27.54 | $27.45 | $27.54 | $27.54 | 408 |
| 2024-02-14 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 25 |
| 2024-02-13 | $27.15 | $27.21 | $27.15 | $27.21 | $27.21 | 919 |
| 2024-02-12 | $27.74 | $27.74 | $27.62 | $27.63 | $27.63 | 535 |
| 2024-02-09 | $27.77 | $27.77 | $27.71 | $27.73 | $27.73 | 12,544 |
| 2024-02-08 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 3 |
| 2024-02-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 28 |
| 2024-02-06 | $27.09 | $27.09 | $27.08 | $27.08 | $27.08 | 114 |
| 2024-02-05 | $27.23 | $27.23 | $27.05 | $27.17 | $27.17 | 1,012 |
| 2024-02-02 | $27.00 | $27.20 | $27.00 | $27.20 | $27.20 | 206 |
| 2024-02-01 | $26.67 | $26.73 | $26.65 | $26.73 | $26.73 | 5,619 |
| 2024-01-31 | $26.68 | $26.73 | $26.49 | $26.49 | $26.49 | 1,828 |
| 2024-01-30 | $27.07 | $27.11 | $27.00 | $27.00 | $27.00 | 2,340 |
| 2024-01-29 | $26.97 | $27.09 | $26.97 | $27.09 | $27.09 | 2,503 |
| 2024-01-26 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 102 |
| 2024-01-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 129 |
| 2024-01-24 | $27.22 | $27.23 | $27.03 | $27.03 | $27.03 | 469 |
| 2024-01-23 | $26.76 | $26.85 | $26.76 | $26.85 | $26.85 | 1,708 |
| 2024-01-22 | $26.88 | $26.88 | $26.78 | $26.78 | $26.78 | 472 |
| 2024-01-19 | $26.75 | $26.75 | $26.67 | $26.67 | $26.67 | 318 |
| 2024-01-18 | $26.13 | $26.28 | $26.13 | $26.28 | $26.28 | 477 |
| 2024-01-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 527 |
| 2024-01-16 | $25.92 | $26.06 | $25.92 | $26.06 | $26.06 | 1,430 |
| 2024-01-12 | $26.09 | $26.09 | $26.06 | $26.06 | $26.06 | 150 |
| 2024-01-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 96 |
| 2024-01-10 | $26.06 | $26.06 | $25.95 | $25.95 | $25.95 | 276 |
| 2024-01-09 | $25.51 | $25.82 | $25.51 | $25.82 | $25.82 | 1,828 |
| 2024-01-08 | $25.71 | $25.80 | $25.71 | $25.80 | $25.80 | 339 |
| 2024-01-05 | $25.39 | $25.39 | $25.34 | $25.34 | $25.34 | 208 |
| 2024-01-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 71 |
| 2024-01-03 | $25.59 | $25.59 | $25.41 | $25.41 | $25.41 | 221 |
| 2024-01-02 | $25.69 | $25.69 | $25.65 | $25.65 | $25.65 | 1,306 |
| 2023-12-29 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 2 |
| 2023-12-28 | $26.18 | $26.28 | $26.16 | $26.16 | $26.16 | 6,518 |
| 2023-12-27 | $26.32 | $26.32 | $26.28 | $26.28 | $26.17 | 160 |
| 2023-12-26 | $26.32 | $26.32 | $26.26 | $26.26 | $26.15 | 317 |
| 2023-12-22 | $26.19 | $26.19 | $26.12 | $26.12 | $26.01 | 961 |
| 2023-12-21 | $26.10 | $26.10 | $26.10 | $26.10 | $25.99 | 55 |
| 2023-12-20 | $26.13 | $26.13 | $25.83 | $25.83 | $25.72 | 665 |
| 2023-12-19 | $26.12 | $26.18 | $26.12 | $26.15 | $26.04 | 1,856 |
| 2023-12-18 | $26.08 | $26.08 | $25.97 | $26.05 | $25.94 | 628 |
| 2023-12-15 | $25.81 | $25.81 | $25.81 | $25.81 | $25.71 | 3 |
| 2023-12-14 | $25.82 | $25.82 | $25.82 | $25.82 | $25.72 | 166 |
| 2023-12-13 | $25.52 | $25.84 | $25.52 | $25.84 | $25.74 | 262 |
| 2023-12-12 | $25.46 | $25.47 | $25.46 | $25.47 | $25.36 | 2,581 |
| 2023-12-11 | $25.28 | $25.32 | $25.24 | $25.24 | $25.14 | 534 |
| 2023-12-08 | $25.01 | $25.12 | $25.01 | $25.07 | $24.97 | 3,101 |
| 2023-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 1,164 |
| 2023-12-06 | $24.82 | $24.82 | $24.59 | $24.59 | $24.49 | 2,618 |
| 2023-12-05 | $24.70 | $24.74 | $24.70 | $24.72 | $24.62 | 1,065 |
| 2023-12-04 | $24.45 | $24.67 | $24.45 | $24.66 | $24.56 | 902 |
| 2023-12-01 | $24.93 | $24.96 | $24.85 | $24.90 | $24.80 | 3,408 |
| 2023-11-30 | $24.88 | $24.88 | $24.69 | $24.82 | $24.72 | 4,076 |
| 2023-11-29 | $25.10 | $25.10 | $24.90 | $24.90 | $24.80 | 1,331 |
| 2023-11-28 | $24.98 | $24.98 | $24.91 | $24.93 | $24.83 | 1,474 |
| 2023-11-27 | $24.97 | $24.97 | $24.92 | $24.92 | $24.82 | 461 |
| 2023-11-24 | $24.92 | $24.92 | $24.88 | $24.88 | $24.78 | 1,000 |
| 2023-11-22 | $24.96 | $25.02 | $24.94 | $24.94 | $24.94 | 983 |
| 2023-11-21 | $24.81 | $24.88 | $24.81 | $24.83 | $24.83 | 5,576 |
| 2023-11-20 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 3 |
| 2023-11-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 105 |
| 2023-11-16 | $24.62 | $24.67 | $24.62 | $24.67 | $24.67 | 170 |
| 2023-11-15 | $24.72 | $24.72 | $24.63 | $24.63 | $24.63 | 2,012 |
| 2023-11-14 | $24.65 | $24.65 | $24.62 | $24.62 | $24.62 | 224 |
| 2023-11-13 | $24.17 | $24.17 | $24.11 | $24.11 | $24.11 | 405 |
| 2023-11-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 7 |
| 2023-11-09 | $23.89 | $23.90 | $23.67 | $23.67 | $23.67 | 7,813 |
| 2023-11-08 | $23.89 | $23.89 | $23.85 | $23.85 | $23.85 | 804 |
| 2023-11-07 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 21 |
| 2023-11-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 3 |
| 2023-11-03 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1 |
| 2023-11-02 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 55 |
| 2023-11-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 12 |
| 2023-10-31 | $22.63 | $22.71 | $22.63 | $22.71 | $22.71 | 702 |
| 2023-10-30 | $22.60 | $22.60 | $22.56 | $22.60 | $22.60 | 1,364 |
| 2023-10-27 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 13 |
| 2023-10-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1 |
| 2023-10-25 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 191 |
| 2023-10-24 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 20 |
| 2023-10-23 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 76 |
| 2023-10-20 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 3 |
| 2023-10-19 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 76 |
| 2023-10-18 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 7 |
| 2023-10-17 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 2 |
| 2023-10-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 130 |
| 2023-10-13 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 104 |
| 2023-10-12 | $23.80 | $23.80 | $23.79 | $23.79 | $23.79 | 107 |
| 2023-10-11 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 5 |
| 2023-10-10 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 6 |
| 2023-10-09 | $23.49 | $23.66 | $23.49 | $23.62 | $23.62 | 885 |
| 2023-10-06 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 4 |
| 2023-10-05 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 6 |
| 2023-10-04 | $23.27 | $23.31 | $23.27 | $23.31 | $23.31 | 704 |
| 2023-10-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 14 |
| 2023-10-02 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 9 |
| 2023-09-29 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-09-28 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 27 |
| 2023-09-27 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 27 |
| 2023-09-26 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 16 |
| 2023-09-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 15 |
| 2023-09-22 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 13 |
| 2023-09-21 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 3 |
| 2023-09-20 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 40 |
| 2023-09-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 21 |
| 2023-09-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 5 |
| 2023-09-15 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 20 |
| 2023-09-14 | $24.21 | $24.30 | $24.21 | $24.28 | $24.28 | 2,934 |
| 2023-09-13 | $24.19 | $24.22 | $24.12 | $24.13 | $24.13 | 6,203 |
| 2023-09-12 | $24.04 | $24.04 | $23.99 | $23.99 | $23.99 | 501 |
| 2023-09-11 | $24.13 | $24.30 | $24.13 | $24.25 | $24.25 | 3,707 |
| 2023-09-08 | $24.04 | $24.15 | $23.95 | $23.95 | $23.95 | 3,534 |
| 2023-09-07 | $23.87 | $23.92 | $23.87 | $23.92 | $23.92 | 203 |
| 2023-09-06 | $24.20 | $24.20 | $24.12 | $24.12 | $24.12 | 328 |
| 2023-09-05 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 27 |
| 2023-09-01 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 15 |
| 2023-08-31 | $24.44 | $24.44 | $24.37 | $24.37 | $24.37 | 186 |
| 2023-08-30 | $24.29 | $24.29 | $24.23 | $24.23 | $24.23 | 151 |
| 2023-08-29 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 13 |
| 2023-08-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 36 |
| 2023-08-25 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 2 |
| 2023-08-24 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 50 |
| 2023-08-23 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 5 |
| 2023-08-22 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 79 |
| 2023-08-21 | $23.46 | $23.48 | $23.46 | $23.48 | $23.48 | 505 |
| 2023-08-18 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 23 |
| 2023-08-17 | $23.35 | $23.36 | $23.21 | $23.21 | $23.21 | 2,625 |
| 2023-08-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 312 |
| 2023-08-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 128 |
| 2023-08-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 128 |
| 2023-08-11 | $23.58 | $23.61 | $23.58 | $23.61 | $23.61 | 112 |
| 2023-08-10 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 36 |
| 2023-08-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 135 |
| 2023-08-08 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 42 |
| 2023-08-07 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
| 2023-08-04 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 79 |
| 2023-08-03 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 12 |
| 2023-08-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 47 |
| 2023-08-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 11 |
| 2023-07-31 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 48 |
| 2023-07-28 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 2 |
| 2023-07-27 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 45 |
| 2023-07-26 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 8 |
| 2023-07-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 4 |
| 2023-07-24 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 4 |
| 2023-07-21 | $24.42 | $24.42 | $24.31 | $24.31 | $24.31 | 253 |
| 2023-07-20 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 48 |
| 2023-07-19 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 117 |
| 2023-07-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 30 |
| 2023-07-17 | $24.55 | $24.70 | $24.55 | $24.70 | $24.70 | 301 |
| 2023-07-14 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 316 |
| 2023-07-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 5 |
| 2023-07-12 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 103 |
| 2023-07-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 41 |
| 2023-07-10 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 46 |
| 2023-07-07 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1 |
| 2023-07-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 8 |
| 2023-07-05 | $24.04 | $24.04 | $23.98 | $23.98 | $23.98 | 164 |
| 2023-07-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 22 |
| 2023-06-30 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2 |
| 2023-06-29 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 6 |
| 2023-06-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.62 | 6 |
| 2023-06-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.62 | 7 |
| 2023-06-26 | $23.47 | $23.47 | $23.33 | $23.33 | $23.30 | 227 |
| 2023-06-23 | $23.60 | $23.60 | $23.60 | $23.60 | $23.57 | 50 |
| 2023-06-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.77 | 8 |
| 2023-06-21 | $23.57 | $23.57 | $23.57 | $23.57 | $23.54 | 14 |
| 2023-06-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.85 | 87 |
| 2023-06-16 | $23.93 | $23.93 | $23.93 | $23.93 | $23.89 | 26 |
| 2023-06-15 | $24.05 | $24.05 | $24.05 | $24.05 | $24.01 | 9 |
| 2023-06-14 | $23.72 | $23.73 | $23.72 | $23.73 | $23.70 | 644 |
| 2023-06-13 | $23.55 | $23.64 | $23.55 | $23.64 | $23.61 | 197 |
| 2023-06-12 | $23.40 | $23.40 | $23.40 | $23.40 | $23.37 | 2 |
| 2023-06-09 | $23.02 | $23.02 | $23.02 | $23.02 | $22.98 | 1 |
| 2023-06-08 | $22.83 | $22.95 | $22.83 | $22.95 | $22.92 | 129 |
| 2023-06-07 | $22.77 | $22.77 | $22.66 | $22.66 | $22.63 | 123 |
| 2023-06-06 | $23.03 | $23.06 | $23.03 | $23.06 | $23.03 | 129 |
| 2023-06-05 | $23.12 | $24.08 | $23.10 | $23.10 | $23.07 | 12,385 |
| 2023-06-02 | $23.08 | $23.08 | $23.08 | $23.08 | $23.05 | 104 |
| 2023-06-01 | $22.75 | $22.86 | $22.75 | $22.86 | $22.83 | 631 |
| 2023-05-31 | $22.64 | $22.64 | $22.60 | $22.60 | $22.57 | 161 |
| 2023-05-30 | $22.78 | $22.78 | $22.78 | $22.78 | $22.75 | 76 |
| 2023-05-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.66 | 107 |
| 2023-05-25 | $22.09 | $22.09 | $22.09 | $22.09 | $22.06 | 2 |
| 2023-05-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 3 |
| 2023-05-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.65 | 3 |
| 2023-05-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.91 | 45 |
| 2023-05-19 | $21.91 | $21.91 | $21.91 | $21.91 | $21.88 | 15 |
| 2023-05-18 | $21.76 | $21.95 | $21.76 | $21.95 | $21.92 | 125 |
| 2023-05-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.52 | 7 |
| 2023-05-16 | $21.31 | $21.31 | $21.31 | $21.31 | $21.28 | 20 |
| 2023-05-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.22 | 100 |
| 2023-05-12 | $21.11 | $21.14 | $21.11 | $21.14 | $21.14 | 100 |
| 2023-05-11 | $21.21 | $21.22 | $21.21 | $21.22 | $21.22 | 101 |
| 2023-05-10 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 4 |
| 2023-05-09 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 7 |
| 2023-05-08 | $21.02 | $21.07 | $21.02 | $21.07 | $21.07 | 105 |
| 2023-05-05 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 7 |
| 2023-05-04 | $20.72 | $20.72 | $20.66 | $20.67 | $20.67 | 1,039 |
| 2023-05-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1 |
| 2023-05-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 16 |
| 2023-05-01 | $21.03 | $21.03 | $20.96 | $20.96 | $20.96 | 153 |
| 2023-04-28 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 54 |
| 2023-04-27 | $20.89 | $20.89 | $20.88 | $20.88 | $20.88 | 199 |
| 2023-04-26 | $20.47 | $20.47 | $20.38 | $20.38 | $20.38 | 103 |
| 2023-04-25 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2023-04-24 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 100 |
| 2023-04-21 | $20.69 | $20.69 | $20.67 | $20.67 | $20.67 | 100 |
| 2023-04-20 | $20.63 | $20.64 | $20.63 | $20.64 | $20.64 | 111 |
| 2023-04-19 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 34 |
| 2023-04-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 34 |
| 2023-04-17 | $20.72 | $20.85 | $20.72 | $20.85 | $20.85 | 104 |
| 2023-04-14 | $20.75 | $20.80 | $20.75 | $20.80 | $20.80 | 150 |
| 2023-04-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 4 |
| 2023-04-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 5 |
| 2023-04-11 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 5 |
| 2023-04-10 | $20.75 | $20.78 | $20.75 | $20.78 | $20.78 | 500 |
| 2023-04-06 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 1 |
| 2023-04-05 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 1 |
| 2023-04-04 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 111 |
| 2023-04-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 17 |
| 2023-03-31 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2023-03-30 | $20.71 | $20.72 | $20.68 | $20.68 | $20.68 | 861 |
| 2023-03-29 | $20.48 | $20.53 | $20.48 | $20.53 | $20.53 | 123 |
| 2023-03-28 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 1 |
| 2023-03-27 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 57 |
| 2023-03-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 20 |
| 2023-03-23 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 63 |
| 2023-03-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 10 |
| 2023-03-21 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 51 |
| 2023-03-20 | $20.15 | $20.27 | $20.15 | $20.27 | $20.27 | 359 |
| 2023-03-17 | $20.34 | $20.34 | $20.22 | $20.22 | $20.22 | 491 |
| 2023-03-16 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1,430 |
| 2023-03-15 | $19.74 | $19.74 | $19.73 | $19.73 | $19.73 | 103 |
| 2023-03-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 400 |
| 2023-03-13 | $19.33 | $19.33 | $19.25 | $19.25 | $19.25 | 104 |
| 2023-03-10 | $19.08 | $19.10 | $19.08 | $19.10 | $19.10 | 100 |
| 2023-03-09 | $19.38 | $19.38 | $19.37 | $19.37 | $19.37 | 300 |
| 2023-03-08 | $19.58 | $19.69 | $19.58 | $19.69 | $19.69 | 212 |
| 2023-03-07 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 3 |
| 2023-03-06 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 5 |
| 2023-03-03 | $19.80 | $19.83 | $19.80 | $19.83 | $19.83 | 101 |
| 2023-03-02 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 3 |
| 2023-03-01 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 21 |
| 2023-02-28 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 5 |
| 2023-02-27 | $19.52 | $19.52 | $19.45 | $19.46 | $19.46 | 1,510 |
| 2023-02-24 | $19.22 | $19.30 | $19.22 | $19.30 | $19.30 | 369 |
| 2023-02-23 | $19.58 | $19.66 | $19.43 | $19.66 | $19.66 | 1,150 |
| 2023-02-22 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 215 |
| 2023-02-21 | $19.60 | $19.60 | $19.46 | $19.46 | $19.46 | 215 |
| 2023-02-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 2 |
| 2023-02-16 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 2 |
| 2023-02-15 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 6 |
| 2023-02-14 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 55 |
| 2023-02-13 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 10 |
| 2023-02-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 10 |
| 2023-02-09 | $20.01 | $20.04 | $20.01 | $20.04 | $20.04 | 209 |
| 2023-02-08 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 203 |
| 2023-02-07 | $20.26 | $20.56 | $20.26 | $20.56 | $20.56 | 203 |
| 2023-02-06 | $20.10 | $20.12 | $20.10 | $20.12 | $20.12 | 102 |
| 2023-02-03 | $20.43 | $20.43 | $20.27 | $20.27 | $20.27 | 104 |
| 2023-02-02 | $20.49 | $20.69 | $20.49 | $20.69 | $20.69 | 102 |
| 2023-02-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 375 |
| 2023-01-31 | $19.26 | $19.55 | $19.26 | $19.55 | $19.55 | 375 |
| 2023-01-30 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 10 |
| 2023-01-27 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 100 |
| 2023-01-26 | $19.46 | $19.46 | $19.45 | $19.45 | $19.45 | 100 |
| 2023-01-25 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 51 |
| 2023-01-24 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 51 |
| 2023-01-23 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1 |
| 2023-01-20 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 3 |
| 2023-01-19 | $18.40 | $18.40 | $18.37 | $18.38 | $18.38 | 376 |
| 2023-01-18 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 3 |
| 2023-01-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 4 |
| 2023-01-13 | $18.57 | $18.74 | $18.55 | $18.74 | $18.74 | 1,331 |
| 2023-01-12 | $18.65 | $18.65 | $18.63 | $18.63 | $18.63 | 199 |
| 2023-01-11 | $18.51 | $18.54 | $18.51 | $18.54 | $18.54 | 102 |
| 2023-01-10 | $18.24 | $18.29 | $18.24 | $18.29 | $18.29 | 102 |
| 2023-01-09 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 1 |
| 2023-01-06 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 32 |
| 2023-01-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 9 |
| 2023-01-04 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 101 |
| 2023-01-03 | $17.88 | $17.91 | $17.88 | $17.91 | $17.91 | 100 |
| 2022-12-30 | $17.87 | $18.01 | $17.87 | $18.01 | $18.01 | 4,406 |
| 2022-12-29 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 1,000 |
| 2022-12-28 | $17.86 | $17.86 | $17.73 | $17.73 | $17.70 | 1,000 |
| 2022-12-27 | $17.96 | $17.96 | $17.96 | $17.96 | $17.92 | 27 |
| 2022-12-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.08 | 500 |
| 2022-12-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.06 | 500 |
| 2022-12-21 | $18.44 | $18.44 | $18.44 | $18.44 | $18.41 | 17 |
| 2022-12-20 | $18.26 | $18.26 | $18.26 | $18.26 | $18.22 | 5 |
| 2022-12-19 | $18.45 | $18.45 | $18.30 | $18.39 | $18.35 | 1,391 |
| 2022-12-16 | $18.52 | $18.52 | $18.52 | $18.52 | $18.49 | 2 |
| 2022-12-15 | $19.00 | $19.00 | $18.67 | $18.67 | $18.63 | 534 |
| 2022-12-14 | $19.38 | $19.38 | $19.38 | $19.38 | $19.34 | 1 |
| 2022-12-13 | $20.06 | $20.06 | $19.46 | $19.60 | $19.56 | 252 |
| 2022-12-12 | $19.29 | $19.29 | $19.29 | $19.29 | $19.25 | 1 |
| 2022-12-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.06 | 0 |
| 2022-12-08 | $19.19 | $19.19 | $19.19 | $19.19 | $19.16 | 8 |
| 2022-12-07 | $18.99 | $18.99 | $18.99 | $18.99 | $18.95 | 8 |
| 2022-12-06 | $19.07 | $19.07 | $19.07 | $19.07 | $19.03 | 3 |
| 2022-12-05 | $19.47 | $19.47 | $19.47 | $19.47 | $19.43 | 53 |
| 2022-12-02 | $19.64 | $19.74 | $19.61 | $19.74 | $19.70 | 2,405 |
| 2022-12-01 | $19.91 | $19.91 | $19.91 | $19.91 | $19.88 | 1 |
| 2022-11-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.81 | 3 |
| 2022-11-29 | $19.06 | $19.06 | $19.06 | $19.06 | $19.02 | 4 |
| 2022-11-28 | $19.12 | $19.12 | $19.12 | $19.12 | $19.08 | 4 |
| 2022-11-25 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 2 |
| 2022-11-23 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 3 |
| 2022-11-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 1 |
| 2022-11-21 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 5 |
| 2022-11-18 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 5 |
| 2022-11-17 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 1 |
| 2022-11-16 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 10 |
| 2022-11-15 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 3 |
| 2022-11-14 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 4 |
| 2022-11-11 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 4 |
| 2022-11-10 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 14 |
| 2022-11-09 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 3 |
| 2022-11-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 20 |
| 2022-11-07 | $18.41 | $18.56 | $18.41 | $18.56 | $18.56 | 1,993 |
| 2022-11-04 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 7 |
| 2022-11-03 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 11 |
| 2022-11-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 95 |
| 2022-11-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 4 |
| 2022-10-31 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 15 |
| 2022-10-28 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 7 |
| 2022-10-27 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 7 |
| 2022-10-26 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 7 |
| 2022-10-25 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 20 |
| 2022-10-24 | $19.07 | $19.18 | $19.07 | $19.18 | $19.18 | 376 |
| 2022-10-21 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 4 |
| 2022-10-20 | $19.01 | $19.01 | $18.79 | $18.79 | $18.79 | 500 |
| 2022-10-19 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 11 |
| 2022-10-18 | $19.04 | $19.04 | $18.85 | $18.85 | $18.85 | 994 |
| 2022-10-17 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 99 |
| 2022-10-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 3 |
| 2022-10-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 11 |
| 2022-10-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 11 |
| 2022-10-11 | $18.74 | $18.74 | $18.59 | $18.59 | $18.59 | 100 |
| 2022-10-10 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 6 |
| 2022-10-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 4 |
| 2022-10-06 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 4 |
| 2022-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 3 |
| 2022-10-04 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 2,102 |
| 2022-10-03 | $18.86 | $19.09 | $18.82 | $19.09 | $19.09 | 2,102 |
| 2022-09-30 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 1 |
| 2022-09-29 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 38 |
| 2022-09-28 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 4 |
| 2022-09-27 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1,000 |
| 2022-09-26 | $19.32 | $19.32 | $19.19 | $19.19 | $19.19 | 1,000 |
| 2022-09-23 | $19.22 | $19.22 | $19.19 | $19.19 | $19.19 | 793 |
| 2022-09-22 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 6 |
| 2022-09-21 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 35 |
| 2022-09-20 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 4 |
| 2022-09-19 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 2 |
| 2022-09-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 33 |
| 2022-09-15 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 6 |
| 2022-09-14 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 7 |
| 2022-09-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 7 |
| 2022-09-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 5 |
| 2022-09-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 10 |
| 2022-09-08 | $20.53 | $20.89 | $20.53 | $20.89 | $20.89 | 111 |
| 2022-09-07 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 7 |
| 2022-09-06 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 7 |
| 2022-09-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 35 |
| 2022-09-01 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 41 |
| 2022-08-31 | $20.76 | $20.76 | $20.75 | $20.75 | $20.75 | 105 |
| 2022-08-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 47 |
| 2022-08-29 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 47 |
| 2022-08-26 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 3 |
| 2022-08-25 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 3 |
| 2022-08-24 | $21.90 | $21.90 | $21.82 | $21.82 | $21.82 | 251 |
| 2022-08-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 683 |
| 2022-08-22 | $21.92 | $21.92 | $21.77 | $21.77 | $21.77 | 683 |
| 2022-08-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 4 |
| 2022-08-18 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 45 |
| 2022-08-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 6 |
| 2022-08-16 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 25 |
| 2022-08-15 | $22.89 | $23.07 | $22.89 | $23.07 | $23.07 | 2,152 |
| 2022-08-12 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 6 |
| 2022-08-11 | $22.68 | $22.68 | $22.43 | $22.43 | $22.43 | 1,550 |
| 2022-08-10 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 7 |
| 2022-08-09 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 2 |
| 2022-08-08 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 4 |
| 2022-08-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 3 |
| 2022-08-04 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-08-03 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 4 |
| 2022-08-02 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 4 |
| 2022-08-01 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 30 |
| 2022-07-29 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 30 |
| 2022-07-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 26 |
| 2022-07-27 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 27 |
| 2022-07-26 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 57 |
| 2022-07-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 1 |
| 2022-07-22 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 1 |
| 2022-07-21 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1 |
| 2022-07-20 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 2,307 |
| 2022-07-19 | $20.69 | $20.79 | $20.67 | $20.79 | $20.79 | 2,307 |
| 2022-07-18 | $20.57 | $20.57 | $20.30 | $20.30 | $20.30 | 107 |
| 2022-07-15 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 2 |
| 2022-07-14 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 15 |
| 2022-07-13 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 4 |
| 2022-07-12 | $20.23 | $20.23 | $20.08 | $20.08 | $20.08 | 125 |
| 2022-07-11 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 30 |
| 2022-07-08 | $20.58 | $20.69 | $20.58 | $20.63 | $20.63 | 704 |
| 2022-07-07 | $20.48 | $20.65 | $20.48 | $20.65 | $20.65 | 301 |
| 2022-07-06 | $20.23 | $20.25 | $20.23 | $20.25 | $20.25 | 116 |
| 2022-07-05 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 6 |
| 2022-07-01 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-06-30 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 103 |
| 2022-06-29 | $19.99 | $20.03 | $19.99 | $20.03 | $20.03 | 103 |
| 2022-06-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.99 | 3 |
| 2022-06-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.62 | 12 |
| 2022-06-24 | $20.60 | $20.71 | $20.60 | $20.71 | $20.68 | 125 |
| 2022-06-23 | $20.14 | $20.14 | $20.14 | $20.14 | $20.11 | 650 |
| 2022-06-22 | $19.90 | $20.04 | $19.90 | $19.91 | $19.88 | 650 |
| 2022-06-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.87 | 70 |
| 2022-06-17 | $19.56 | $19.59 | $19.56 | $19.59 | $19.56 | 150 |
| 2022-06-16 | $19.41 | $19.41 | $19.41 | $19.41 | $19.38 | 95 |
| 2022-06-15 | $19.46 | $19.46 | $19.43 | $19.43 | $19.40 | 320 |
| 2022-06-14 | $19.38 | $19.38 | $19.38 | $19.38 | $19.35 | 2 |
| 2022-06-13 | $19.44 | $19.49 | $19.44 | $19.44 | $19.41 | 1,703 |
| 2022-06-10 | $19.47 | $19.50 | $19.47 | $19.50 | $19.47 | 1,006 |
| 2022-06-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.63 | 15 |
| 2022-06-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.81 | 50 |
| 2022-06-07 | $19.95 | $19.95 | $19.95 | $19.95 | $19.93 | 1 |
| 2022-06-06 | $19.87 | $19.87 | $19.87 | $19.87 | $19.84 | 28 |
| 2022-06-03 | $19.87 | $19.87 | $19.87 | $19.87 | $19.84 | 1 |
| 2022-06-02 | $20.19 | $20.19 | $20.19 | $20.19 | $20.16 | 50 |
| 2022-06-01 | $19.93 | $19.93 | $19.93 | $19.93 | $19.90 | 2,675 |
| 2022-05-31 | $19.95 | $20.05 | $19.95 | $20.01 | $19.98 | 2,675 |
| 2022-05-27 | $20.06 | $20.06 | $20.06 | $20.06 | $20.03 | 51 |
| 2022-05-26 | $19.80 | $19.80 | $19.80 | $19.80 | $19.77 | 51 |
| 2022-05-25 | $19.64 | $19.64 | $19.64 | $19.64 | $19.61 | 5 |
| 2022-05-24 | $19.58 | $19.58 | $19.58 | $19.58 | $19.55 | 1 |
| 2022-05-23 | $19.65 | $19.65 | $19.65 | $19.65 | $19.62 | 3 |
| 2022-05-20 | $19.58 | $19.61 | $19.58 | $19.61 | $19.58 | 409 |
| 2022-05-19 | $19.64 | $19.64 | $19.64 | $19.64 | $19.61 | 2 |
| 2022-05-18 | $19.71 | $19.71 | $19.71 | $19.71 | $19.68 | 23 |
| 2022-05-17 | $20.08 | $20.08 | $20.08 | $20.08 | $20.05 | 1,618 |
| 2022-05-16 | $20.17 | $20.17 | $19.89 | $19.89 | $19.86 | 1,618 |
| 2022-05-13 | $19.99 | $20.03 | $19.99 | $20.03 | $20.00 | 102 |
| 2022-05-12 | $19.69 | $19.81 | $19.69 | $19.81 | $19.78 | 225 |
| 2022-05-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.79 | 0 |
| 2022-05-10 | $20.10 | $20.10 | $20.10 | $20.10 | $20.07 | 419 |
| 2022-05-09 | $20.08 | $20.08 | $19.97 | $19.97 | $19.94 | 419 |
| 2022-05-06 | $20.39 | $20.39 | $20.39 | $20.39 | $20.36 | 1 |
| 2022-05-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.52 | 2 |
| 2022-05-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.19 | 0 |
| 2022-05-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.77 | 0 |
| 2022-05-02 | $20.82 | $20.82 | $20.82 | $20.82 | $20.79 | 5 |
| 2022-04-29 | $20.55 | $20.55 | $20.55 | $20.55 | $20.52 | 5 |
| 2022-04-28 | $21.22 | $21.22 | $21.22 | $21.22 | $21.19 | 2 |
| 2022-04-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.76 | 2 |
| 2022-04-26 | $20.83 | $20.83 | $20.83 | $20.83 | $20.80 | 22 |
| 2022-04-25 | $21.03 | $21.34 | $21.03 | $21.34 | $21.30 | 301 |
| 2022-04-22 | $21.48 | $21.48 | $21.12 | $21.12 | $21.09 | 347 |
| 2022-04-21 | $21.52 | $21.52 | $21.52 | $21.52 | $21.49 | 0 |
| 2022-04-20 | $21.83 | $21.83 | $21.83 | $21.83 | $21.80 | 0 |
| 2022-04-19 | $22.07 | $22.07 | $22.07 | $22.07 | $22.04 | 263 |
| 2022-04-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.71 | 3 |
| 2022-04-14 | $21.71 | $21.75 | $21.71 | $21.75 | $21.71 | 1,203 |
| 2022-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.97 | 0 |
| 2022-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.97 | 1 |
| 2022-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.97 | 7 |
| 2022-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.97 | 75 |
| 2022-04-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.97 | 2 |
| 2022-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.97 | 5 |
| 2022-04-05 | $23.09 | $23.09 | $23.00 | $23.00 | $22.97 | 5,971 |
| 2022-04-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.33 | 0 |
| 2022-04-01 | $23.36 | $23.36 | $23.36 | $23.36 | $23.33 | 106 |
| 2022-03-31 | $23.36 | $23.36 | $23.36 | $23.36 | $23.33 | 28 |
| 2022-03-30 | $23.44 | $23.44 | $23.36 | $23.36 | $23.33 | 1,830 |
| 2022-03-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.45 | 90 |
| 2022-03-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.45 | 115 |
| 2022-03-25 | $22.49 | $22.49 | $22.49 | $22.49 | $22.45 | 87 |
| 2022-03-24 | $22.49 | $22.49 | $22.49 | $22.49 | $22.45 | 3 |
| 2022-03-23 | $22.49 | $22.49 | $22.49 | $22.49 | $22.45 | 1 |
| 2022-03-22 | $22.49 | $22.49 | $22.49 | $22.49 | $22.45 | 45 |
| 2022-03-21 | $22.37 | $22.49 | $22.31 | $22.49 | $22.45 | 3,022 |
| 2022-03-18 | $22.19 | $22.22 | $22.19 | $22.22 | $22.19 | 1,801 |
| 2022-03-17 | $22.00 | $22.06 | $21.99 | $22.06 | $22.02 | 2,473 |
| 2022-03-16 | $21.96 | $21.96 | $21.96 | $21.96 | $21.92 | 77 |
| 2022-03-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.92 | 1 |
| 2022-03-14 | $21.93 | $21.96 | $21.90 | $21.96 | $21.92 | 5,492 |
| 2022-03-11 | $22.11 | $22.11 | $22.11 | $22.11 | $22.08 | 46 |
| 2022-03-10 | $22.11 | $22.11 | $22.11 | $22.11 | $22.08 | 2 |
| 2022-03-09 | $22.04 | $22.11 | $22.04 | $22.11 | $22.08 | 990 |
| 2022-03-08 | $22.07 | $22.07 | $22.07 | $22.07 | $22.04 | 53 |
| 2022-03-07 | $22.07 | $22.07 | $22.07 | $22.07 | $22.04 | 1,130 |
| 2022-03-04 | $22.30 | $22.30 | $22.23 | $22.23 | $22.20 | 1,114 |
| 2022-03-03 | $22.37 | $22.37 | $22.37 | $22.37 | $22.33 | 10 |
| 2022-03-02 | $22.37 | $22.37 | $22.37 | $22.37 | $22.33 | 0 |
| 2022-03-01 | $22.37 | $22.37 | $22.37 | $22.37 | $22.33 | 31 |
| 2022-02-28 | $22.37 | $22.37 | $22.37 | $22.37 | $22.33 | 47 |
| 2022-02-25 | $22.37 | $22.37 | $22.37 | $22.37 | $22.33 | 6 |
| 2022-02-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.33 | 50 |
| 2022-02-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.33 | 6 |
| 2022-02-22 | $22.41 | $22.41 | $22.37 | $22.37 | $22.33 | 1,107 |
| 2022-02-18 | $22.47 | $22.48 | $22.46 | $22.48 | $22.45 | 2,030 |
| 2022-02-17 | $22.89 | $22.89 | $22.89 | $22.89 | $22.86 | 18 |
| 2022-02-16 | $22.89 | $22.89 | $22.89 | $22.89 | $22.86 | 30 |
| 2022-02-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.86 | 50 |
| 2022-02-14 | $22.89 | $22.89 | $22.89 | $22.89 | $22.86 | 123 |
| 2022-02-11 | $23.03 | $23.03 | $22.81 | $22.81 | $22.77 | 2,676 |
| 2022-02-10 | $23.21 | $23.21 | $23.21 | $23.21 | $23.18 | 3 |
| 2022-02-09 | $23.21 | $23.21 | $23.21 | $23.21 | $23.18 | 37 |
| 2022-02-08 | $23.10 | $23.21 | $23.10 | $23.21 | $23.18 | 378 |
| 2022-02-07 | $23.08 | $23.08 | $23.05 | $23.05 | $23.02 | 1,040 |
| 2022-02-04 | $23.26 | $23.26 | $23.24 | $23.24 | $23.21 | 11,693 |
| 2022-02-03 | $23.14 | $23.14 | $23.10 | $23.10 | $23.07 | 500 |
| 2022-02-02 | $23.57 | $23.57 | $23.57 | $23.57 | $23.53 | 4 |
| 2022-02-01 | $23.49 | $23.57 | $23.40 | $23.57 | $23.53 | 10,684 |
| 2022-01-31 | $23.12 | $23.49 | $23.03 | $23.49 | $23.46 | 34,336 |
| 2022-01-28 | $22.73 | $23.05 | $22.73 | $23.05 | $23.02 | 35,854 |
| 2022-01-27 | $23.00 | $23.00 | $22.79 | $22.79 | $22.76 | 669 |
| 2022-01-26 | $23.22 | $23.26 | $22.78 | $22.91 | $22.88 | 37,651 |
| 2022-01-25 | $23.00 | $23.01 | $22.90 | $22.95 | $22.91 | 1,630 |
| 2022-01-24 | $23.03 | $23.15 | $22.91 | $23.15 | $23.12 | 93,881 |
| 2022-01-21 | $23.40 | $23.40 | $23.30 | $23.30 | $23.27 | 2,747 |
| 2022-01-20 | $24.02 | $24.02 | $24.02 | $24.02 | $23.98 | 10 |
| 2022-01-19 | $24.02 | $24.02 | $24.02 | $24.02 | $23.98 | 37 |
| 2022-01-18 | $24.20 | $24.20 | $24.02 | $24.02 | $23.98 | 680 |
| 2022-01-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.49 | 28 |
| 2022-01-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.49 | 108 |
| 2022-01-12 | $24.52 | $24.52 | $24.52 | $24.52 | $24.49 | 1 |
| 2022-01-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.49 | 76 |
| 2022-01-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.49 | 101 |
| 2022-01-07 | $24.56 | $24.56 | $24.52 | $24.52 | $24.49 | 2,017 |
| 2022-01-06 | $25.79 | $25.79 | $25.79 | $25.79 | $25.75 | 67 |
| 2022-01-05 | $25.79 | $25.79 | $25.79 | $25.79 | $25.75 | 86 |
| 2022-01-04 | $25.79 | $25.79 | $25.79 | $25.79 | $25.75 | 31 |
| 2022-01-03 | $25.79 | $25.79 | $25.79 | $25.79 | $25.75 | 12 |
| 2021-12-31 | $25.79 | $25.79 | $25.79 | $25.79 | $25.75 | 28 |
| 2021-12-30 | $25.79 | $25.79 | $25.79 | $25.79 | $25.75 | 415 |
| 2021-12-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 379 |
| 2021-12-28 | $26.34 | $26.34 | $26.34 | $26.34 | $25.81 | 56 |
| 2021-12-27 | $26.24 | $26.35 | $26.23 | $26.34 | $25.81 | 1,020 |
| 2021-12-23 | $25.94 | $26.04 | $25.94 | $26.03 | $25.51 | 1,421 |
| 2021-12-22 | $25.75 | $25.84 | $25.69 | $25.84 | $25.33 | 4,376 |
| 2021-12-21 | $25.36 | $25.61 | $25.30 | $25.61 | $25.10 | 1,300 |
| 2021-12-20 | $25.17 | $25.21 | $25.17 | $25.21 | $24.70 | 380 |
| 2021-12-17 | $25.65 | $25.65 | $25.65 | $25.65 | $25.13 | 15 |
| 2021-12-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.13 | 0 |
| 2021-12-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.13 | 7 |
| 2021-12-14 | $25.49 | $25.65 | $25.46 | $25.65 | $25.13 | 1,213 |
| 2021-12-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.48 | 3,486 |
| 2021-12-10 | $26.39 | $26.39 | $26.39 | $26.39 | $25.86 | 26 |
| 2021-12-09 | $26.39 | $26.39 | $26.39 | $26.39 | $25.86 | 9 |
| 2021-12-08 | $26.35 | $26.39 | $26.35 | $26.39 | $25.86 | 1,367 |
| 2021-12-07 | $25.93 | $26.25 | $25.93 | $26.25 | $25.72 | 583 |
| 2021-12-06 | $25.26 | $25.54 | $25.26 | $25.54 | $25.03 | 412 |
| 2021-12-03 | $25.41 | $25.41 | $25.15 | $25.39 | $24.88 | 2,914 |
| 2021-12-02 | $25.59 | $25.76 | $25.55 | $25.76 | $25.24 | 2,595 |
| 2021-12-01 | $26.05 | $26.05 | $26.05 | $26.05 | $25.52 | 36 |
| 2021-11-30 | $26.41 | $26.41 | $26.05 | $26.05 | $25.52 | 3,509 |
| 2021-11-29 | $26.16 | $26.44 | $26.16 | $26.44 | $25.91 | 141 |
| 2021-11-26 | $26.38 | $26.38 | $26.38 | $26.38 | $25.85 | 41 |
| 2021-11-24 | $26.41 | $26.42 | $26.38 | $26.38 | $25.85 | 392 |
| 2021-11-23 | $26.20 | $26.29 | $26.19 | $26.29 | $25.76 | 1,004 |
| 2021-11-22 | $26.70 | $26.70 | $26.50 | $26.50 | $25.97 | 656 |
| 2021-11-19 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 9 |
| 2021-11-18 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 103 |
| 2021-11-17 | $26.35 | $26.35 | $26.30 | $26.30 | $25.77 | 107 |
| 2021-11-16 | $25.88 | $25.88 | $25.88 | $25.88 | $25.36 | 0 |
| 2021-11-15 | $25.88 | $25.88 | $25.88 | $25.88 | $25.36 | 6 |
| 2021-11-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.36 | 205 |
| 2021-11-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.32 | 41 |
| 2021-11-10 | $25.87 | $25.90 | $25.84 | $25.84 | $25.32 | 852 |
| 2021-11-09 | $26.17 | $26.19 | $26.17 | $26.19 | $25.66 | 151 |
| 2021-11-08 | $26.46 | $26.46 | $26.46 | $26.46 | $25.93 | 167 |
| 2021-11-05 | $26.06 | $26.06 | $26.06 | $26.06 | $25.53 | 16 |
| 2021-11-04 | $26.06 | $26.06 | $26.06 | $26.06 | $25.53 | 9 |
| 2021-11-03 | $25.77 | $26.06 | $25.77 | $26.06 | $25.53 | 206 |
| 2021-11-02 | $25.80 | $25.81 | $25.77 | $25.78 | $25.26 | 1,792 |
| 2021-11-01 | $25.63 | $25.67 | $25.60 | $25.67 | $25.15 | 1,109 |
| 2021-10-29 | $25.34 | $25.61 | $25.34 | $25.61 | $25.10 | 733 |
| 2021-10-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.74 | 81 |
| 2021-10-27 | $25.07 | $25.39 | $25.07 | $25.25 | $24.74 | 2,525 |
| 2021-10-26 | $25.09 | $25.09 | $25.09 | $25.09 | $24.59 | 13 |
| 2021-10-25 | $25.11 | $25.17 | $25.09 | $25.09 | $24.59 | 5,119 |
| 2021-10-22 | $25.00 | $25.01 | $24.91 | $24.91 | $24.41 | 1,050 |
| 2021-10-21 | $24.97 | $25.09 | $24.97 | $25.09 | $24.59 | 1,149 |
| 2021-10-20 | $25.00 | $25.00 | $24.92 | $24.94 | $24.44 | 395 |
| 2021-10-19 | $24.94 | $25.02 | $24.94 | $25.01 | $24.50 | 6,428 |
| 2021-10-18 | $24.69 | $24.85 | $24.69 | $24.85 | $24.35 | 148 |
| 2021-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.01 | 41 |
| 2021-10-14 | $24.29 | $24.50 | $24.29 | $24.50 | $24.01 | 200 |
| 2021-10-13 | $24.05 | $24.19 | $24.05 | $24.19 | $23.70 | 707 |
| 2021-10-12 | $24.17 | $24.18 | $24.07 | $24.11 | $23.62 | 742 |
| 2021-10-11 | $24.42 | $24.42 | $24.42 | $24.42 | $23.93 | 0 |
| 2021-10-08 | $24.42 | $24.42 | $24.42 | $24.42 | $23.93 | 3 |
| 2021-10-07 | $24.50 | $24.50 | $24.42 | $24.42 | $23.93 | 617 |
| 2021-10-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.81 | 235 |
| 2021-10-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.51 | 49 |
| 2021-10-04 | $24.01 | $24.01 | $23.99 | $23.99 | $23.51 | 126 |
| 2021-10-01 | $24.34 | $24.34 | $24.34 | $24.34 | $23.85 | 76 |
| 2021-09-30 | $24.34 | $24.34 | $24.34 | $24.34 | $23.85 | 13 |
| 2021-09-29 | $24.52 | $24.52 | $24.34 | $24.34 | $23.85 | 148 |
| 2021-09-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.55 | 107 |
| 2021-09-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.55 | 24 |
| 2021-09-24 | $25.05 | $25.05 | $25.05 | $25.05 | $24.55 | 27 |
| 2021-09-23 | $25.07 | $25.08 | $25.03 | $25.05 | $24.55 | 627 |
| 2021-09-22 | $24.84 | $24.87 | $24.84 | $24.87 | $24.37 | 333 |
| 2021-09-21 | $24.83 | $24.83 | $24.76 | $24.76 | $24.27 | 266 |
| 2021-09-20 | $24.61 | $24.75 | $24.46 | $24.75 | $24.25 | 13,055 |
| 2021-09-17 | $25.39 | $25.39 | $25.39 | $25.39 | $24.88 | 63 |
| 2021-09-16 | $25.25 | $25.39 | $25.25 | $25.39 | $24.88 | 162 |
| 2021-09-15 | $25.26 | $25.26 | $25.26 | $25.26 | $24.75 | 138 |
| 2021-09-14 | $25.17 | $25.18 | $25.17 | $25.18 | $24.67 | 147 |
| 2021-09-13 | $25.25 | $25.31 | $25.15 | $25.25 | $24.75 | 1,708 |
| 2021-09-10 | $25.35 | $25.35 | $25.35 | $25.35 | $24.84 | 365 |
| 2021-09-09 | $25.55 | $25.55 | $25.55 | $25.55 | $25.04 | 934 |
| 2021-09-08 | $25.65 | $25.65 | $25.50 | $25.55 | $25.03 | 1,296 |
| 2021-09-07 | $25.66 | $25.68 | $25.66 | $25.68 | $25.16 | 255 |
| 2021-09-03 | $25.64 | $25.64 | $25.61 | $25.61 | $25.09 | 1,490 |
| 2021-09-02 | $25.64 | $25.64 | $25.53 | $25.53 | $25.01 | 192 |
| 2021-09-01 | $25.65 | $25.65 | $25.54 | $25.54 | $25.03 | 322 |
| 2021-08-31 | $25.23 | $25.23 | $25.23 | $25.23 | $24.72 | 42 |
| 2021-08-30 | $25.23 | $25.23 | $25.23 | $25.23 | $24.72 | 132 |
| 2021-08-27 | $25.23 | $25.23 | $25.23 | $25.23 | $24.72 | 18 |
| 2021-08-26 | $25.23 | $25.23 | $25.23 | $25.23 | $24.72 | 100 |
Global X NASDAQ 100 Tail Risk ETF (QTR) News Headlines
Recent Global X NASDAQ 100 Tail Risk ETF (QTR) News
Similar Companies to Global X NASDAQ 100 Tail Risk ETF (QTR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |